上海/深センCSI300 (CSI300)

CSI300
🏛️ 中国 →
4,640.69
最終更新: 2025-10-04
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:28 3,878.10 3,878.10 3,878.10 3,878.10 78,700.7K
09:29 3,878.10 3,878.10 3,878.10 3,878.10 0.0K
09:30 3,878.10 3,878.10 3,873.95 3,875.33 303,226.8K
09:31 3,875.53 3,878.65 3,875.53 3,877.78 177,241.6K
09:32 3,877.90 3,880.13 3,877.66 3,877.66 168,423.5K
09:33 3,877.06 3,877.09 3,875.08 3,875.20 136,155.3K
09:34 3,875.36 3,875.70 3,872.81 3,873.50 116,272.5K
09:35 3,873.67 3,876.78 3,873.67 3,876.78 132,603.9K
09:36 3,876.51 3,877.40 3,876.40 3,876.75 142,738.3K
09:37 3,876.75 3,877.88 3,876.52 3,876.71 115,936.3K
09:38 3,876.71 3,877.56 3,876.51 3,876.53 97,780.9K
09:39 3,876.66 3,881.33 3,876.66 3,881.33 132,985.4K
09:40 3,881.95 3,885.75 3,881.95 3,885.26 154,239.4K
09:41 3,885.28 3,887.58 3,885.28 3,887.58 106,806.6K
09:42 3,887.71 3,889.46 3,887.64 3,889.00 109,952.1K
09:43 3,889.16 3,889.16 3,886.32 3,886.32 94,883.8K
09:44 3,885.93 3,885.93 3,883.47 3,885.03 90,924.8K
09:45 3,885.27 3,886.26 3,885.27 3,885.93 73,554.6K
09:46 3,885.93 3,887.69 3,885.42 3,887.66 66,985.0K
09:47 3,887.61 3,887.90 3,885.92 3,885.92 66,187.6K
09:48 3,886.02 3,886.02 3,884.73 3,885.38 71,282.7K
09:49 3,885.02 3,885.35 3,883.96 3,884.68 62,366.4K
09:50 3,884.70 3,885.63 3,884.70 3,885.44 66,561.3K
09:51 3,885.02 3,885.44 3,883.78 3,883.78 81,125.0K
09:52 3,883.81 3,884.19 3,881.63 3,881.87 77,582.1K
09:53 3,881.49 3,881.81 3,879.57 3,879.57 71,121.7K
09:54 3,879.58 3,879.82 3,878.73 3,879.70 59,339.5K
09:55 3,879.81 3,880.05 3,879.08 3,879.50 79,887.6K
09:56 3,879.36 3,879.36 3,877.82 3,878.52 64,394.9K
09:57 3,878.43 3,878.55 3,876.59 3,876.59 108,024.3K
09:58 3,876.47 3,876.47 3,874.76 3,874.95 85,025.6K
09:59 3,875.00 3,875.37 3,874.61 3,875.06 58,415.0K
10:00 3,875.06 3,876.05 3,874.92 3,875.12 59,137.1K
10:01 3,875.05 3,875.24 3,873.02 3,873.73 86,431.9K
10:02 3,873.41 3,873.44 3,872.77 3,873.07 55,827.7K
10:03 3,873.52 3,874.57 3,873.50 3,874.43 55,846.1K
10:04 3,874.68 3,875.71 3,874.63 3,874.72 51,117.9K
10:05 3,874.15 3,875.54 3,874.06 3,875.44 50,556.0K
10:06 3,875.35 3,875.68 3,874.73 3,875.51 39,373.7K
10:07 3,875.46 3,876.02 3,875.02 3,875.08 40,785.9K
10:08 3,874.96 3,875.59 3,874.60 3,875.15 37,613.1K
10:09 3,875.49 3,875.90 3,875.19 3,875.28 52,464.2K
10:10 3,875.18 3,875.39 3,874.51 3,874.56 65,217.4K
10:11 3,874.52 3,875.47 3,874.52 3,874.85 39,877.2K
10:12 3,874.69 3,875.68 3,874.69 3,875.28 36,458.5K
10:13 3,875.85 3,875.98 3,874.53 3,874.61 36,759.1K
10:14 3,874.51 3,875.10 3,874.36 3,874.95 37,774.8K
10:15 3,874.65 3,875.15 3,874.50 3,874.94 39,580.0K
10:16 3,874.91 3,875.05 3,874.50 3,874.72 30,770.1K
10:17 3,874.75 3,874.97 3,873.01 3,873.29 44,679.8K
10:18 3,872.96 3,874.08 3,872.96 3,873.90 39,447.8K
10:19 3,874.08 3,874.68 3,874.08 3,874.68 37,156.7K
10:20 3,874.46 3,875.06 3,874.46 3,874.87 59,582.6K
10:21 3,875.00 3,875.00 3,874.11 3,874.17 45,057.1K
10:22 3,874.08 3,874.64 3,874.08 3,874.19 32,319.2K
10:23 3,874.11 3,874.70 3,874.01 3,874.49 31,521.4K
10:24 3,874.35 3,874.35 3,873.29 3,873.42 38,828.4K
10:25 3,873.50 3,873.52 3,872.28 3,872.28 43,877.1K
10:26 3,872.42 3,873.22 3,872.42 3,873.08 77,028.7K
10:27 3,873.13 3,873.80 3,872.66 3,873.80 45,761.6K
10:28 3,873.79 3,875.24 3,873.79 3,875.06 67,796.5K
10:29 3,875.14 3,875.48 3,874.40 3,874.91 37,987.8K
10:30 3,874.30 3,874.88 3,873.72 3,874.13 37,024.7K
10:31 3,874.08 3,874.31 3,873.76 3,874.14 39,059.4K
10:32 3,873.93 3,874.80 3,873.91 3,874.79 146,174.2K
10:33 3,874.85 3,875.54 3,874.85 3,875.40 72,733.3K
10:34 3,875.48 3,875.90 3,875.32 3,875.70 70,340.5K
10:35 3,875.69 3,876.21 3,875.62 3,875.93 58,241.1K
10:36 3,875.85 3,877.00 3,875.85 3,876.79 97,609.9K
10:37 3,876.84 3,877.22 3,876.73 3,876.92 44,095.8K
10:38 3,876.63 3,876.86 3,876.05 3,876.26 46,782.2K
10:39 3,875.92 3,876.69 3,875.74 3,876.69 60,058.5K
10:40 3,876.55 3,876.86 3,876.53 3,876.53 54,412.0K
10:41 3,876.78 3,876.78 3,875.78 3,875.79 30,251.6K
10:42 3,875.78 3,876.19 3,875.49 3,875.94 33,851.0K
10:43 3,876.22 3,877.56 3,876.22 3,877.56 36,062.7K
10:44 3,877.60 3,877.70 3,877.06 3,877.40 30,762.0K
10:45 3,877.22 3,878.33 3,877.22 3,878.21 42,433.2K
10:46 3,878.28 3,878.57 3,877.60 3,878.21 33,059.9K
10:47 3,877.84 3,878.40 3,877.76 3,878.40 31,061.5K
10:48 3,878.55 3,878.65 3,877.52 3,877.65 32,788.6K
10:49 3,877.88 3,878.75 3,877.88 3,878.75 31,972.7K
10:50 3,878.66 3,879.13 3,878.04 3,878.26 57,211.6K
10:51 3,878.61 3,878.67 3,878.20 3,878.48 35,360.1K
10:52 3,878.36 3,878.93 3,878.10 3,878.93 26,417.3K
10:53 3,878.57 3,879.28 3,878.57 3,879.13 31,178.1K
10:54 3,879.07 3,879.52 3,878.78 3,879.41 31,482.1K
10:55 3,879.17 3,880.55 3,879.17 3,880.55 34,541.5K
10:56 3,880.61 3,880.89 3,880.25 3,880.89 35,795.8K
10:57 3,880.96 3,881.06 3,880.20 3,880.48 28,251.8K
10:58 3,880.70 3,880.85 3,879.49 3,879.90 40,058.5K
10:59 3,879.73 3,879.86 3,879.30 3,879.60 34,398.9K
11:00 3,879.48 3,880.07 3,879.48 3,880.07 35,479.8K
11:01 3,880.13 3,881.06 3,880.13 3,881.06 36,791.0K
11:02 3,880.76 3,881.08 3,880.42 3,880.44 28,898.0K
11:03 3,880.19 3,880.28 3,878.81 3,879.48 31,755.4K
11:04 3,879.31 3,879.44 3,878.53 3,878.53 26,886.9K
11:05 3,878.46 3,879.09 3,878.46 3,879.09 29,464.5K
11:06 3,879.23 3,879.23 3,878.43 3,878.83 26,826.5K
11:07 3,878.80 3,878.91 3,878.30 3,878.58 24,272.2K
11:08 3,878.46 3,880.20 3,878.45 3,880.19 34,642.9K
11:09 3,880.26 3,880.44 3,879.83 3,880.19 24,696.1K
11:10 3,880.01 3,880.83 3,879.98 3,880.83 22,355.4K
11:11 3,880.55 3,881.24 3,880.45 3,880.79 30,289.8K
11:12 3,881.12 3,881.46 3,880.55 3,880.91 22,949.7K
11:13 3,880.82 3,880.82 3,880.26 3,880.42 24,490.7K
11:14 3,880.35 3,880.44 3,879.50 3,879.67 25,672.5K
11:15 3,879.62 3,879.92 3,879.23 3,879.50 24,679.8K
11:16 3,879.29 3,879.63 3,879.14 3,879.37 24,023.4K
11:17 3,879.32 3,879.32 3,878.07 3,878.18 33,424.5K
11:18 3,878.25 3,878.29 3,877.99 3,878.04 23,133.5K
11:19 3,877.96 3,878.23 3,877.78 3,877.79 24,921.3K
11:20 3,877.92 3,878.18 3,877.23 3,877.23 29,619.1K
11:21 3,877.06 3,877.26 3,876.28 3,876.43 38,624.9K
11:22 3,876.40 3,876.89 3,876.40 3,876.83 39,139.9K
11:23 3,877.08 3,877.15 3,876.71 3,877.01 30,521.0K
11:24 3,877.17 3,877.17 3,875.72 3,876.18 37,171.7K
11:25 3,875.88 3,876.05 3,875.09 3,875.09 38,944.7K
11:26 3,875.09 3,875.30 3,874.59 3,874.59 43,397.8K
11:27 3,874.58 3,874.74 3,874.02 3,874.10 36,794.3K
11:28 3,874.21 3,874.37 3,873.73 3,874.05 28,051.0K
11:29 3,873.98 3,874.05 3,873.05 3,873.06 29,026.0K
11:30 3,873.20 3,873.20 3,873.04 3,873.06 1,846.8K
11:31 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:32 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:33 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:34 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:35 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:36 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:37 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:38 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:39 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:40 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:41 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:42 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:43 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:44 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:45 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:46 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:47 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:48 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:49 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:50 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:51 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:52 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:53 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:54 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:55 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:56 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:57 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:58 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
11:59 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:00 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:01 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:02 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:03 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:04 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:05 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:06 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:07 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:08 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:09 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:10 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:11 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:12 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:13 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:14 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:15 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:16 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:17 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:18 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:19 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:20 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:21 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:22 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:23 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:24 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:25 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:26 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:27 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:28 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:29 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:30 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:31 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:32 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:33 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:34 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:35 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:36 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:37 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:38 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:39 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:40 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:41 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:42 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:43 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:44 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:45 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:46 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:47 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:48 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:49 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:50 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:51 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:52 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:53 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:54 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:55 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:56 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:57 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:58 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
12:59 3,873.06 3,873.06 3,873.06 3,873.06 0.0K
13:00 3,873.06 3,873.93 3,873.06 3,873.93 124,228.3K
13:01 3,874.30 3,875.43 3,873.89 3,873.89 42,322.5K
13:02 3,874.11 3,874.75 3,872.95 3,873.10 42,967.5K
13:03 3,873.30 3,873.45 3,872.63 3,873.03 46,123.0K
13:04 3,873.28 3,873.70 3,872.99 3,873.64 31,484.7K
13:05 3,873.97 3,873.97 3,872.94 3,873.47 29,187.9K
13:06 3,873.67 3,873.75 3,873.12 3,873.27 28,779.3K
13:07 3,873.50 3,874.36 3,873.43 3,874.36 25,946.1K
13:08 3,874.62 3,874.79 3,873.57 3,873.81 32,686.2K
13:09 3,873.53 3,874.22 3,873.53 3,874.22 25,930.6K
13:10 3,874.41 3,875.57 3,874.41 3,875.48 47,705.9K
13:11 3,875.49 3,875.69 3,875.01 3,875.01 36,014.3K
13:12 3,874.92 3,874.92 3,874.13 3,874.32 30,674.3K
13:13 3,874.79 3,874.79 3,874.29 3,874.48 25,878.5K
13:14 3,874.72 3,874.72 3,874.01 3,874.17 25,721.4K
13:15 3,874.20 3,874.47 3,873.76 3,874.35 22,707.8K
13:16 3,874.59 3,874.61 3,873.97 3,874.49 24,277.3K
13:17 3,874.36 3,874.36 3,873.78 3,874.24 31,454.2K
13:18 3,874.26 3,874.26 3,873.56 3,873.88 33,157.3K
13:19 3,874.07 3,874.37 3,873.77 3,874.05 28,980.5K
13:20 3,873.95 3,874.18 3,873.51 3,873.96 29,265.7K
13:21 3,873.94 3,874.21 3,873.64 3,873.73 26,711.2K
13:22 3,873.79 3,873.81 3,872.77 3,872.77 32,611.3K
13:23 3,872.87 3,873.16 3,871.99 3,872.12 42,760.4K
13:24 3,872.07 3,872.40 3,871.48 3,871.75 40,813.7K
13:25 3,871.70 3,871.83 3,870.77 3,871.12 37,231.8K
13:26 3,871.23 3,871.23 3,870.54 3,870.82 38,588.2K
13:27 3,870.96 3,870.96 3,870.30 3,870.55 35,623.5K
13:28 3,870.79 3,871.28 3,870.66 3,871.28 28,886.8K
13:29 3,871.08 3,871.41 3,870.99 3,871.26 27,142.0K
13:30 3,871.41 3,871.90 3,871.15 3,871.90 27,546.1K
13:31 3,871.99 3,872.66 3,871.91 3,872.66 27,968.6K
13:32 3,872.52 3,873.14 3,872.01 3,872.17 31,196.2K
13:33 3,872.04 3,872.62 3,871.73 3,872.62 24,447.4K
13:34 3,872.64 3,873.67 3,872.64 3,873.67 27,883.7K
13:35 3,873.85 3,874.30 3,873.69 3,874.30 29,924.4K
13:36 3,874.20 3,875.13 3,874.20 3,875.13 25,832.1K
13:37 3,874.84 3,875.10 3,874.09 3,874.09 21,761.1K
13:38 3,874.13 3,874.26 3,873.02 3,873.35 25,366.0K
13:39 3,872.98 3,873.63 3,872.98 3,873.60 20,535.0K
13:40 3,873.53 3,873.53 3,872.71 3,872.99 31,295.7K
13:41 3,872.79 3,873.14 3,872.29 3,872.29 26,230.5K
13:42 3,872.48 3,872.75 3,872.24 3,872.56 57,465.5K
13:43 3,872.67 3,873.33 3,872.67 3,873.33 27,650.1K
13:44 3,873.05 3,873.20 3,872.38 3,872.77 27,284.7K
13:45 3,872.89 3,873.23 3,872.66 3,873.23 39,727.6K
13:46 3,872.87 3,873.23 3,872.61 3,872.96 26,359.4K
13:47 3,872.99 3,873.15 3,872.49 3,873.03 26,011.8K
13:48 3,872.80 3,873.52 3,872.80 3,873.35 28,445.3K
13:49 3,873.14 3,873.14 3,872.14 3,872.45 33,734.6K
13:50 3,872.51 3,872.58 3,872.01 3,872.30 30,592.1K
13:51 3,872.14 3,873.78 3,872.14 3,873.72 40,193.4K
13:52 3,873.49 3,874.00 3,873.00 3,873.02 26,495.8K
13:53 3,872.82 3,873.39 3,872.46 3,872.87 24,838.2K
13:54 3,872.76 3,873.32 3,872.75 3,873.32 21,655.1K
13:55 3,873.07 3,873.34 3,872.98 3,873.24 26,009.1K
13:56 3,872.80 3,873.81 3,872.80 3,873.60 34,082.6K
13:57 3,873.61 3,874.16 3,873.40 3,873.66 31,375.0K
13:58 3,873.84 3,873.89 3,873.18 3,873.55 24,411.2K
13:59 3,873.28 3,874.03 3,873.28 3,873.81 25,422.0K
14:00 3,873.89 3,873.89 3,872.85 3,873.58 38,467.9K
14:01 3,873.61 3,873.85 3,872.76 3,873.04 29,132.5K
14:02 3,872.93 3,873.04 3,872.23 3,872.30 25,702.3K
14:03 3,872.36 3,872.65 3,871.97 3,872.14 21,474.2K
14:04 3,872.22 3,872.56 3,871.83 3,872.47 19,448.3K
14:05 3,872.51 3,872.51 3,871.34 3,871.34 26,540.0K
14:06 3,871.56 3,871.56 3,870.76 3,871.05 28,943.9K
14:07 3,870.89 3,871.06 3,869.85 3,869.85 29,522.7K
14:08 3,869.93 3,869.99 3,869.45 3,869.73 36,868.5K
14:09 3,869.72 3,870.57 3,869.47 3,870.54 32,030.8K
14:10 3,870.89 3,871.33 3,870.30 3,870.74 31,058.6K
14:11 3,870.42 3,871.41 3,870.42 3,870.60 22,437.9K
14:12 3,870.96 3,871.40 3,870.43 3,870.60 22,481.6K
14:13 3,870.47 3,870.83 3,870.11 3,870.83 23,600.5K
14:14 3,870.55 3,871.65 3,870.55 3,871.37 24,297.7K
14:15 3,871.24 3,872.05 3,871.11 3,871.35 25,634.4K
14:16 3,871.32 3,871.94 3,870.87 3,871.24 23,390.2K
14:17 3,871.26 3,871.66 3,870.95 3,871.27 22,497.6K
14:18 3,871.24 3,871.72 3,871.14 3,871.45 31,318.3K
14:19 3,871.40 3,871.61 3,871.11 3,871.50 33,098.1K
14:20 3,871.19 3,871.71 3,870.90 3,871.16 28,330.7K
14:21 3,871.12 3,871.81 3,871.12 3,871.34 28,989.9K
14:22 3,871.59 3,872.09 3,871.59 3,871.93 39,722.4K
14:23 3,872.04 3,872.40 3,871.77 3,871.88 23,740.5K
14:24 3,871.87 3,872.15 3,871.50 3,871.57 29,064.7K
14:25 3,871.33 3,871.58 3,871.04 3,871.25 30,673.0K
14:26 3,871.40 3,871.54 3,870.95 3,871.29 23,481.0K
14:27 3,871.34 3,872.18 3,871.34 3,872.02 33,904.2K
14:28 3,872.18 3,872.44 3,872.06 3,872.20 26,236.4K
14:29 3,872.16 3,872.66 3,871.96 3,872.32 31,928.2K
14:30 3,872.40 3,873.18 3,872.27 3,873.02 29,209.4K
14:31 3,873.01 3,873.56 3,872.77 3,873.46 30,893.5K
14:32 3,873.34 3,873.41 3,872.52 3,872.62 31,097.5K
14:33 3,872.55 3,872.89 3,872.20 3,872.59 27,332.2K
14:34 3,872.75 3,873.08 3,872.57 3,873.02 30,392.7K
14:35 3,873.11 3,873.45 3,872.63 3,873.25 29,416.4K
14:36 3,873.15 3,873.15 3,872.22 3,872.23 26,881.5K
14:37 3,872.31 3,872.72 3,872.28 3,872.60 27,572.6K
14:38 3,872.72 3,872.79 3,872.27 3,872.42 27,955.3K
14:39 3,872.30 3,872.51 3,872.15 3,872.51 36,941.9K
14:40 3,872.20 3,872.57 3,872.13 3,872.39 41,133.4K
14:41 3,872.48 3,872.49 3,872.10 3,872.10 38,607.1K
14:42 3,871.93 3,872.13 3,871.60 3,871.91 46,312.5K
14:43 3,871.70 3,872.11 3,871.28 3,872.11 37,883.0K
14:44 3,871.92 3,872.54 3,871.80 3,872.50 36,676.0K
14:45 3,872.28 3,872.89 3,872.00 3,872.70 45,857.6K
14:46 3,872.74 3,872.95 3,872.29 3,872.71 46,031.8K
14:47 3,873.09 3,873.51 3,872.38 3,873.17 46,084.9K
14:48 3,873.60 3,873.60 3,872.86 3,873.36 45,516.4K
14:49 3,873.12 3,874.20 3,873.10 3,873.92 51,199.3K
14:50 3,873.89 3,874.45 3,873.31 3,874.06 56,615.5K
14:51 3,874.25 3,874.75 3,873.65 3,874.75 58,762.2K
14:52 3,874.74 3,874.82 3,873.90 3,874.02 56,258.4K
14:53 3,873.91 3,874.07 3,873.53 3,873.58 54,341.7K
14:54 3,873.55 3,874.63 3,873.46 3,874.63 79,298.7K
14:55 3,874.47 3,874.95 3,874.13 3,874.45 77,401.3K
14:56 3,874.09 3,874.79 3,874.09 3,874.79 91,118.4K
14:57 3,874.80 3,874.92 3,874.80 3,874.92 4,467.0K
14:58 3,874.92 3,874.92 3,874.92 3,874.92 0.0K
14:59 3,874.92 3,874.92 3,873.98 3,873.98 136,297.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし